Solutions 30 SE【S30】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Solutions 30 SE (S30)
Solutions 30 SE (S30) 과거

Solutions 30 SE (S30)

1.275

-0.058

(-4.35%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.088	-6.45634629494	1.363	1.391	1.261	411871	1.35201727	DE
4	0.143	12.6325088339	1.132	1.544	1.078	789696	1.33220299	DE
12	0.385	43.2584269663	0.89	1.544	0.7935	590597	1.128041	DE
26	-0.148	-10.4005621926	1.423	1.583	0.7835	534094	1.14389947	DE
52	-0.853	-40.0845864662	2.128	2.362	0.7835	532890	1.50203535	DE
156	-6.225	-83	7.5	8.12	0.7835	740810	2.68276998	DE
260	-13.625	-91.4429530201	14.9	19.94	0.7835	1011420	5.42969231	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	1.275	-0.06	-4.35	1.312	1.331	1.27	660062
1741023000	1.333	-0.04	-2.98	1.385	1.385	1.33	363797
1740763800	1.374	0.04	3.31	1.302	1.391	1.2609999	701971
1740677400	1.33	-0.02	-1.77	1.342	1.356	1.312	359694
1740591000	1.354	0.01	0.37	1.36	1.3799999	1.335	263858
1740504600	1.349	-0.03	-2.39	1.363	1.377	1.328	370033
1740418200	1.3819999	0.03	2.37	1.357	1.3899999	1.342	406519
1740159000	1.35	-0.1	-6.64	1.448	1.455	1.344	1013949
1740072600	1.446	0.02	1.12	1.432	1.48	1.42	460658
1739986200	1.43	-0.09	-6.04	1.52	1.52	1.385	1135774
1739899800	1.522	0.09	5.99	1.43	1.544	1.364	1828675
1739813400	1.436	0.03	2.06	1.433	1.464	1.365	1014966
1739554200	1.407	0.12	9.15	1.289	1.43	1.288	1860331
1739467800	1.289	0.01	0.86	1.29	1.3	1.249	1071927
1739381400	1.278	0.06	4.75	1.208	1.284	1.196	967184
1739295000	1.22	0.08	6.74	1.143	1.235	1.1319999	1043302
1739208600	1.143	0.02	1.69	1.1279999	1.158	1.115	387671
1738949400	1.124	0.03	2.46	1.1	1.1299999	1.078	366328
1738863000	1.097	0	0.27	1.094	1.114	1.092	218223
1738776600	1.094	-0.04	-3.36	1.133	1.147	1.087	663522
1738690200	1.1319999	0.03	2.72	1.1319999	1.17	1.084	1295534
1738603800	1.102	0.03	3.09	1.032	1.102	1.021	793376
1738344600	1.069	0.01	1.23	1.056	1.086	1.044	715025
1738258200	1.056	0.08	7.87	0.919	1.098	0.89	1986114
1738171800	0.979	-0.001	-0.10	0.98	1.029	0.9735	1108638
1738085400	0.98	-0.005	-0.51	0.99	1.0149999	0.9715	674262
1737999000	0.985	0.007	0.72	0.969	0.998	0.955	607586
1737739800	0.978	0.017	1.77	0.97	1.004	0.966	348990
1737653400	0.961	0.0155	1.64	0.945	1.0069999	0.939	706274
1737567000	0.9455	-0.0245	-2.53	0.9705	0.977	0.941	353750
1737480600	0.97	0.039	4.19	0.931	0.9895	0.922	376193
1737394200	0.931	-0.007	-0.75	0.939	0.945	0.93	218479
1737135000	0.938	0.0405	4.51	0.8875	0.94	0.8875	680323
1737048600	0.8975	0.0015	0.17	0.896	0.9345	0.8795	608241
1736962200	0.896	0.013	1.47	0.885	0.8975	0.84	407846
1736875800	0.883	0.0025	0.28	0.89	0.9095	0.883	150922
1736789400	0.8805	-0.008	-0.90	0.882	0.916	0.8765	238137
1736530200	0.8885	0.0025	0.28	0.886	0.91	0.878	348708
1736443800	0.886	-0.009	-1.01	0.9045	0.9045	0.886	145150
1736357400	0.895	-0.0285	-3.09	0.928	0.935	0.894	358931
1736271000	0.9235	-0.032	-3.35	0.96	0.97	0.922	371396
1736184600	0.9555	0.0515	5.70	0.915	0.9625	0.9145	639276
1735925400	0.904	-0.0195	-2.11	0.9215	0.955	0.897	617250
1735839000	0.9235	0.0085	0.93	0.917	0.933	0.901	392052
1735666200	0.915	0.0515	5.96	0.8575	0.915	0.8575	473251
1735579800	0.8635	-0.0025	-0.29	0.87	0.877	0.8545	227333
1735320600	0.866	0.0355	4.27	0.84	0.8965	0.8395	566218
1735061400	0.8305	0.0085001	1.03	0.8219999	0.842	0.8199999	240617
1734975000	0.8219999	0.001	0.12	0.8199999	0.832	0.812	265324
1734715800	0.8209999	0.0154999	1.92	0.8015	0.8245	0.794	360481
1734629400	0.8055	-0.029	-3.48	0.8199999	0.8199999	0.7935	423791
1734543000	0.8345	0.02	2.46	0.8129999	0.849	0.81	299172
1734456600	0.8145	-0.02	-2.40	0.8215	0.844	0.81	367486
1734370200	0.8345	-0.026	-3.02	0.8575	0.8605	0.8215	373995
1734111000	0.8605	-0.0165	-1.88	0.88	0.917	0.858	348213
1734024600	0.877	0.0025	0.29	0.87	0.897	0.8675	373124
1733938200	0.8745	-0.004	-0.46	0.867	0.885	0.864	212541
1733851800	0.8785	-0.0065	-0.73	0.89	0.89	0.8595	254781
1733765400	0.885	0.007	0.80	0.87	0.8955	0.865	236829
1733506200	0.878	0.026	3.05	0.846	0.89	0.842	539261
1733419800	0.852	0.0115	1.37	0.841	0.882	0.841	444894

Zoomd Technologies (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관